Mahindra Lifespace Developers Limited (BOM:532313)
India · Delayed Price · Currency is INR 310.70
-26.45 (-7.85%)
At close: Mar 27, 2026
BOM:532313 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 333.70 | 333.70 | 307.50 | 310.70 | 310.70 | -7.85% | 20,913 |
| Mar 25, 2026 | 334.05 | 342.80 | 332.40 | 337.15 | 337.15 | 2.95% | 5,319 |
| Mar 24, 2026 | 351.00 | 351.00 | 324.95 | 327.50 | 327.50 | 1.39% | 30,586 |
| Mar 23, 2026 | 335.00 | 335.00 | 321.25 | 323.00 | 323.00 | -5.38% | 12,482 |
| Mar 20, 2026 | 355.20 | 358.00 | 338.25 | 341.35 | 341.35 | -3.86% | 7,044 |
| Mar 19, 2026 | 351.85 | 361.40 | 351.00 | 355.05 | 355.05 | 0.91% | 9,404 |
| Mar 18, 2026 | 348.00 | 354.75 | 345.50 | 351.85 | 351.85 | 2.13% | 7,079 |
| Mar 17, 2026 | 344.15 | 348.25 | 342.70 | 344.50 | 344.50 | 0.07% | 3,218 |
| Mar 16, 2026 | 345.00 | 347.35 | 340.00 | 344.25 | 344.25 | -0.64% | 8,412 |
| Mar 13, 2026 | 354.50 | 357.65 | 344.60 | 346.45 | 346.45 | -2.56% | 10,412 |
| Mar 12, 2026 | 350.00 | 358.80 | 350.00 | 355.55 | 355.55 | -0.46% | 963 |
| Mar 11, 2026 | 353.40 | 359.00 | 352.65 | 357.20 | 357.20 | 0.90% | 5,247 |
| Mar 10, 2026 | 349.50 | 355.90 | 347.55 | 354.00 | 354.00 | 1.32% | 1,511 |
| Mar 9, 2026 | 355.75 | 355.75 | 345.00 | 349.40 | 349.40 | -1.99% | 5,523 |
| Mar 6, 2026 | 355.90 | 359.00 | 353.90 | 356.50 | 356.50 | 0.39% | 4,954 |
| Mar 5, 2026 | 357.15 | 357.60 | 350.50 | 355.10 | 355.10 | 0.78% | 1,708 |
| Mar 4, 2026 | 348.00 | 356.00 | 341.40 | 352.35 | 352.35 | 1.12% | 10,651 |
| Mar 2, 2026 | 332.25 | 357.00 | 332.25 | 348.45 | 348.45 | -2.53% | 12,243 |
| Feb 27, 2026 | 366.10 | 366.35 | 355.40 | 357.50 | 357.50 | -2.79% | 418,338 |
| Feb 26, 2026 | 371.55 | 372.95 | 366.10 | 367.75 | 367.75 | -1.00% | 4,213 |
| Feb 25, 2026 | 370.35 | 374.35 | 368.60 | 371.45 | 371.45 | 0.28% | 2,897 |
| Feb 24, 2026 | 366.00 | 373.00 | 363.95 | 370.40 | 370.40 | 0.47% | 4,060 |
| Feb 23, 2026 | 369.90 | 373.90 | 366.60 | 368.65 | 368.65 | -0.34% | 9,138 |
| Feb 20, 2026 | 365.30 | 371.60 | 363.10 | 369.90 | 369.90 | 1.16% | 2,167 |
| Feb 19, 2026 | 364.10 | 372.25 | 363.50 | 365.65 | 365.65 | 0.44% | 4,962 |
| Feb 18, 2026 | 366.45 | 367.90 | 362.95 | 364.05 | 364.05 | -0.64% | 2,519 |
| Feb 17, 2026 | 361.55 | 367.90 | 360.95 | 366.40 | 366.40 | 0.54% | 7,461 |
| Feb 16, 2026 | 365.05 | 366.90 | 362.65 | 364.45 | 364.45 | -1.13% | 3,103 |
| Feb 13, 2026 | 365.20 | 371.95 | 361.50 | 368.60 | 368.60 | -1.44% | 2,703 |
| Feb 12, 2026 | 366.00 | 384.20 | 366.00 | 374.00 | 374.00 | -1.84% | 7,767 |
| Feb 11, 2026 | 384.25 | 388.20 | 379.65 | 381.00 | 381.00 | -1.78% | 224,474 |
| Feb 10, 2026 | 384.00 | 388.95 | 378.45 | 387.90 | 387.90 | 2.66% | 8,510 |
| Feb 9, 2026 | 370.00 | 380.00 | 370.00 | 377.85 | 377.85 | 2.12% | 8,665 |
| Feb 6, 2026 | 374.00 | 374.00 | 366.80 | 370.00 | 370.00 | -1.21% | 3,347 |
| Feb 5, 2026 | 373.05 | 378.05 | 369.60 | 374.55 | 374.55 | 0.40% | 5,065 |
| Feb 4, 2026 | 373.50 | 375.00 | 370.00 | 373.05 | 373.05 | -0.39% | 4,117 |
| Feb 3, 2026 | 389.90 | 392.70 | 367.00 | 374.50 | 374.50 | -2.26% | 13,177 |
| Feb 2, 2026 | 365.75 | 399.50 | 365.20 | 383.15 | 383.15 | 4.69% | 31,950 |
| Feb 1, 2026 | 367.25 | 373.75 | 359.15 | 366.00 | 366.00 | -2.80% | 2,494 |
| Jan 30, 2026 | 342.60 | 382.85 | 339.65 | 376.55 | 376.55 | 8.96% | 5,645 |
| Jan 29, 2026 | 350.45 | 351.75 | 343.00 | 345.60 | 345.60 | -2.63% | 4,394 |
| Jan 28, 2026 | 334.60 | 355.30 | 334.60 | 354.95 | 354.95 | 6.08% | 7,732 |
| Jan 27, 2026 | 343.40 | 343.40 | 330.90 | 334.60 | 334.60 | -3.10% | 7,717 |
| Jan 23, 2026 | 350.00 | 352.60 | 342.05 | 345.30 | 345.30 | -1.31% | 7,132 |
| Jan 22, 2026 | 341.20 | 351.85 | 341.20 | 349.90 | 349.90 | 2.03% | 3,100 |
| Jan 21, 2026 | 347.25 | 349.30 | 339.70 | 342.95 | 342.95 | -1.38% | 6,470 |
| Jan 20, 2026 | 360.40 | 360.40 | 345.00 | 347.75 | 347.75 | -3.86% | 7,443 |
| Jan 19, 2026 | 361.35 | 364.90 | 360.00 | 361.70 | 361.70 | -2.41% | 3,141 |
| Jan 16, 2026 | 368.75 | 374.15 | 368.10 | 370.65 | 370.65 | -1.24% | 4,583 |
| Jan 14, 2026 | 367.70 | 377.00 | 367.05 | 375.30 | 375.30 | 2.08% | 4,697 |